7268 (株)タツミ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2008-12-25 | 195 | 202 | 195 | 202 | 3,000 | 202 |
| 2008-12-24 | 225 | 225 | 219 | 220 | 15,000 | 220 |
| 2008-12-10 | 257 | 257 | 250 | 250 | 7,000 | 250 |
| 2008-12-09 | 251 | 251 | 240 | 250 | 4,000 | 250 |
| 2008-12-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-11-28 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2008-11-13 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2008-11-11 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-11-10 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-11-07 | 233 | 233 | 232 | 232 | 3,000 | 232 |
| 2008-10-29 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-10-10 | 194 | 194 | 194 | 194 | 7,000 | 194 |
| 2008-10-09 | 166 | 195 | 166 | 195 | 2,000 | 195 |
| 2008-10-08 | 181 | 181 | 176 | 176 | 5,000 | 176 |
| 2008-10-06 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-09-30 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2008-09-26 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2008-09-16 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2008-09-10 | 254 | 254 | 254 | 254 | 6,000 | 254 |
| 2008-09-09 | 251 | 252 | 251 | 251 | 6,000 | 251 |
| 2008-08-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-08-28 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2008-08-11 | 250 | 250 | 249 | 249 | 9,000 | 249 |
| 2008-08-08 | 246 | 255 | 240 | 255 | 5,000 | 255 |
| 2008-08-07 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2008-07-31 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2008-07-28 | 257 | 257 | 257 | 257 | 5,000 | 257 |
| 2008-07-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-07-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-07-10 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2008-07-09 | 267 | 277 | 267 | 270 | 7,000 | 270 |
| 2008-07-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-07-07 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-07-04 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-07-01 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-06-30 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2008-06-27 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2008-06-10 | 267 | 267 | 267 | 267 | 6,000 | 267 |
| 2008-06-09 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 2008-06-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-06-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-05-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-05-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-05-12 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2008-05-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-05-08 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2008-05-07 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2008-05-01 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 2008-04-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-04-10 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 2008-04-09 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2008-03-31 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2008-03-28 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-03-21 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-03-10 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2008-03-07 | 275 | 278 | 275 | 278 | 2,000 | 278 |
| 2008-03-04 | 261 | 266 | 261 | 266 | 2,000 | 266 |
| 2008-03-03 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-02-29 | 295 | 295 | 265 | 265 | 5,000 | 265 |
| 2008-02-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-02-12 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2008-02-08 | 295 | 295 | 293 | 293 | 4,000 | 293 |
| 2008-01-31 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-01-28 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2008-01-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-01-10 | 298 | 298 | 279 | 279 | 6,000 | 279 |
| 2008-01-09 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2008-01-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
分割・併合履歴 ： なし
